Inventec Corporation (TPE:2356)
40.75
-0.40 (-0.97%)
Sep 1, 2025, 10:05 AM CST
Inventec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 41.70 | 41.95 | 41.15 | 41.15 | 41.15 | -0.48% | 11,547,025 |
Aug 28, 2025 | 41.50 | 41.60 | 41.20 | 41.35 | 41.35 | -0.12% | 7,025,717 |
Aug 27, 2025 | 41.65 | 41.80 | 41.40 | 41.40 | 41.40 | - | 9,262,252 |
Aug 26, 2025 | 41.05 | 41.40 | 40.95 | 41.40 | 41.40 | 0.98% | 10,778,221 |
Aug 25, 2025 | 41.40 | 41.60 | 40.90 | 41.00 | 41.00 | 0.24% | 10,066,044 |
Aug 22, 2025 | 41.00 | 41.70 | 40.90 | 40.90 | 40.90 | - | 14,196,147 |
Aug 21, 2025 | 41.30 | 41.35 | 40.75 | 40.90 | 40.90 | -0.73% | 12,700,088 |
Aug 20, 2025 | 40.90 | 41.30 | 40.70 | 41.20 | 41.20 | 0.73% | 15,336,821 |
Aug 19, 2025 | 41.40 | 41.40 | 40.85 | 40.90 | 40.90 | -1.92% | 12,602,336 |
Aug 18, 2025 | 41.20 | 41.70 | 40.90 | 41.70 | 41.70 | 1.34% | 18,865,577 |
Aug 15, 2025 | 42.00 | 42.00 | 40.85 | 41.15 | 41.15 | -1.44% | 19,571,776 |
Aug 14, 2025 | 42.05 | 42.15 | 41.60 | 41.75 | 41.75 | -0.36% | 14,231,057 |
Aug 13, 2025 | 42.25 | 42.45 | 41.55 | 41.90 | 41.90 | -0.48% | 21,083,747 |
Aug 12, 2025 | 42.85 | 42.85 | 42.05 | 42.10 | 42.10 | -1.75% | 17,819,844 |
Aug 11, 2025 | 42.75 | 43.10 | 42.40 | 42.85 | 42.85 | 0.12% | 7,929,091 |
Aug 8, 2025 | 43.90 | 43.95 | 42.70 | 42.80 | 42.80 | -3.17% | 23,699,350 |
Aug 7, 2025 | 44.40 | 44.55 | 43.65 | 44.20 | 44.20 | 0.57% | 17,668,138 |
Aug 6, 2025 | 44.60 | 44.60 | 43.90 | 43.95 | 43.95 | -1.24% | 9,408,288 |
Aug 5, 2025 | 44.10 | 44.50 | 43.95 | 44.50 | 44.50 | 1.95% | 13,238,711 |
Aug 4, 2025 | 43.80 | 43.80 | 43.20 | 43.65 | 43.65 | -1.36% | 10,372,270 |
Aug 1, 2025 | 43.75 | 44.40 | 43.10 | 44.25 | 44.25 | -0.56% | 11,929,279 |
Jul 31, 2025 | 44.35 | 44.50 | 43.90 | 44.50 | 44.50 | 0.79% | 22,324,020 |
Jul 30, 2025 | 43.90 | 44.35 | 43.55 | 44.15 | 44.15 | 1.15% | 14,340,267 |
Jul 29, 2025 | 44.10 | 44.10 | 43.05 | 43.65 | 43.65 | -0.23% | 10,346,358 |
Jul 28, 2025 | 43.65 | 43.85 | 43.05 | 43.75 | 43.75 | 1.04% | 11,975,078 |
Jul 25, 2025 | 42.85 | 43.50 | 42.85 | 43.30 | 43.30 | 1.41% | 17,508,002 |
Jul 24, 2025 | 43.05 | 43.55 | 42.45 | 42.70 | 42.70 | -0.12% | 18,483,705 |
Jul 23, 2025 | 42.85 | 42.90 | 42.50 | 42.75 | 42.75 | 0.94% | 12,657,892 |
Jul 22, 2025 | 43.45 | 43.90 | 42.25 | 42.35 | 42.35 | -2.42% | 18,202,162 |
Jul 21, 2025 | 43.00 | 43.60 | 42.95 | 43.40 | 43.40 | 0.46% | 13,558,322 |
Jul 18, 2025 | 43.15 | 43.80 | 43.05 | 43.20 | 43.20 | 1.77% | 15,435,865 |
Jul 17, 2025 | 42.55 | 43.05 | 42.40 | 42.45 | 42.45 | -0.12% | 10,525,265 |
Jul 16, 2025 | 43.80 | 43.80 | 42.50 | 42.50 | 42.50 | -2.97% | 22,825,803 |
Jul 15, 2025 | 41.50 | 44.80 | 41.20 | 43.80 | 43.80 | 5.16% | 39,478,228 |
Jul 14, 2025 | 41.80 | 42.00 | 41.50 | 41.65 | 41.65 | -0.83% | 8,720,383 |
Jul 11, 2025 | 41.75 | 42.00 | 41.40 | 42.00 | 42.00 | 0.72% | 9,388,455 |
Jul 10, 2025 | 42.50 | 42.55 | 41.25 | 41.70 | 41.70 | -5.23% | 22,767,786 |
Jul 9, 2025 | 42.85 | 44.20 | 42.70 | 44.00 | 42.30 | 3.29% | 21,596,598 |
Jul 8, 2025 | 43.50 | 43.55 | 42.60 | 42.60 | 40.95 | -2.41% | 11,766,221 |
Jul 7, 2025 | 44.25 | 44.40 | 43.60 | 43.65 | 41.96 | -0.80% | 11,738,261 |
Jul 4, 2025 | 44.30 | 44.45 | 43.75 | 44.00 | 42.30 | -0.79% | 14,105,654 |
Jul 3, 2025 | 45.15 | 45.20 | 43.80 | 44.35 | 42.64 | 0.80% | 19,118,839 |
Jul 2, 2025 | 42.80 | 44.00 | 42.75 | 44.00 | 42.30 | 2.80% | 19,095,011 |
Jul 1, 2025 | 42.60 | 43.30 | 42.50 | 42.80 | 41.15 | 1.18% | 8,779,791 |
Jun 30, 2025 | 42.60 | 43.00 | 42.25 | 42.30 | 40.67 | -0.47% | 11,789,868 |
Jun 27, 2025 | 42.25 | 42.50 | 42.00 | 42.50 | 40.86 | 0.95% | 9,375,029 |
Jun 26, 2025 | 41.60 | 42.20 | 41.50 | 42.10 | 40.47 | 1.94% | 17,056,650 |
Jun 25, 2025 | 41.25 | 41.55 | 41.15 | 41.30 | 39.70 | 0.61% | 14,825,654 |
Jun 24, 2025 | 41.00 | 41.40 | 40.80 | 41.05 | 39.46 | 2.11% | 10,615,962 |
Jun 23, 2025 | 40.00 | 40.35 | 39.60 | 40.20 | 38.65 | -0.37% | 13,115,869 |